Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 118.62 | 119.33 | 118.62 | 119.26 | 119.26 | 147,708 |
02 Jul 2024 | 117.16 | 117.74 | 117.05 | 117.70 | 117.70 | 251,100 |
01 Jul 2024 | 118.17 | 118.34 | 117.31 | 117.49 | 117.49 | 308,200 |
28 Jun 2024 | 117.62 | 117.86 | 117.10 | 117.49 | 117.49 | 240,200 |
27 Jun 2024 | 117.50 | 117.61 | 117.16 | 117.47 | 117.47 | 252,900 |
26 Jun 2024 | 116.94 | 117.06 | 116.65 | 116.92 | 116.92 | 1,074,200 |
25 Jun 2024 | 117.59 | 117.67 | 117.17 | 117.41 | 117.41 | 323,100 |
24 Jun 2024 | 117.79 | 118.30 | 117.74 | 117.97 | 117.97 | 424,700 |
21 Jun 2024 | 117.10 | 117.37 | 116.99 | 117.24 | 117.24 | 360,800 |
21 Jun 2024 | 0.84 Dividend | |||||
20 Jun 2024 | 118.41 | 118.87 | 118.33 | 118.65 | 117.81 | 296,200 |
18 Jun 2024 | 118.39 | 118.99 | 118.39 | 118.89 | 118.05 | 498,900 |
17 Jun 2024 | 117.66 | 118.35 | 117.37 | 118.27 | 117.43 | 298,300 |
14 Jun 2024 | 117.30 | 117.66 | 116.83 | 117.56 | 116.73 | 367,600 |
13 Jun 2024 | 119.06 | 119.06 | 117.62 | 118.09 | 117.25 | 490,500 |
12 Jun 2024 | 120.34 | 120.39 | 119.38 | 119.56 | 118.71 | 217,300 |
11 Jun 2024 | 117.86 | 118.05 | 117.39 | 117.95 | 117.11 | 875,000 |
10 Jun 2024 | 118.40 | 119.19 | 118.22 | 119.02 | 118.18 | 211,500 |
07 Jun 2024 | 119.01 | 119.02 | 118.22 | 118.30 | 117.46 | 403,400 |
06 Jun 2024 | 119.58 | 119.88 | 119.35 | 119.83 | 118.98 | 621,700 |
05 Jun 2024 | 119.30 | 119.53 | 118.62 | 119.49 | 118.64 | 1,179,200 |
04 Jun 2024 | 118.97 | 119.04 | 118.37 | 118.71 | 117.87 | 910,900 |
03 Jun 2024 | 120.26 | 120.47 | 119.86 | 120.27 | 119.42 | 1,564,600 |
31 May 2024 | 119.90 | 120.02 | 118.98 | 119.83 | 118.98 | 441,400 |
30 May 2024 | 119.06 | 119.46 | 118.90 | 119.18 | 118.34 | 905,200 |
29 May 2024 | 118.88 | 118.88 | 118.09 | 118.13 | 117.29 | 370,300 |
28 May 2024 | 120.44 | 120.76 | 119.67 | 119.93 | 119.08 | 676,400 |
24 May 2024 | 119.64 | 120.03 | 119.43 | 119.98 | 119.13 | 132,900 |
23 May 2024 | 120.10 | 120.14 | 118.35 | 118.66 | 117.82 | 258,000 |
22 May 2024 | 120.31 | 120.31 | 119.43 | 119.63 | 118.78 | 135,900 |
21 May 2024 | 120.68 | 120.81 | 120.50 | 120.68 | 119.83 | 265,400 |
20 May 2024 | 120.87 | 121.20 | 120.84 | 120.96 | 120.10 | 158,400 |
17 May 2024 | 120.44 | 120.90 | 120.20 | 120.86 | 120.00 | 148,600 |
16 May 2024 | 120.29 | 120.42 | 120.02 | 120.04 | 119.19 | 345,800 |
15 May 2024 | 120.07 | 120.54 | 119.58 | 120.48 | 119.63 | 408,700 |
14 May 2024 | 119.08 | 119.25 | 118.91 | 119.19 | 118.35 | 641,300 |
13 May 2024 | 118.34 | 118.72 | 118.33 | 118.44 | 117.60 | 586,800 |
10 May 2024 | 118.56 | 118.74 | 118.15 | 118.23 | 117.39 | 1,307,300 |
09 May 2024 | 117.45 | 118.42 | 117.42 | 118.39 | 117.55 | 596,900 |
08 May 2024 | 117.10 | 117.76 | 117.03 | 117.72 | 116.89 | 1,136,600 |
07 May 2024 | 117.74 | 117.87 | 117.41 | 117.58 | 116.75 | 894,300 |
06 May 2024 | 117.39 | 117.84 | 117.39 | 117.78 | 116.95 | 217,000 |
03 May 2024 | 117.28 | 117.44 | 116.69 | 117.34 | 116.51 | 165,400 |
02 May 2024 | 115.87 | 116.58 | 115.28 | 116.40 | 115.58 | 307,100 |
01 May 2024 | 114.75 | 116.02 | 114.36 | 114.68 | 113.87 | 152,100 |
30 Apr 2024 | 115.42 | 115.80 | 114.59 | 114.60 | 113.79 | 195,000 |
29 Apr 2024 | 115.63 | 116.42 | 115.63 | 116.26 | 115.44 | 282,700 |
26 Apr 2024 | 114.62 | 115.18 | 114.61 | 115.06 | 114.25 | 172,600 |
25 Apr 2024 | 113.17 | 114.20 | 112.84 | 114.09 | 113.28 | 389,200 |
24 Apr 2024 | 114.54 | 114.54 | 113.79 | 114.15 | 113.34 | 952,800 |
23 Apr 2024 | 113.62 | 114.54 | 113.51 | 114.31 | 113.50 | 309,300 |
22 Apr 2024 | 112.92 | 113.46 | 112.49 | 113.26 | 112.46 | 759,100 |
19 Apr 2024 | 112.80 | 113.15 | 112.49 | 112.77 | 111.97 | 145,400 |
18 Apr 2024 | 113.12 | 113.52 | 112.60 | 112.87 | 112.07 | 199,600 |
17 Apr 2024 | 112.99 | 113.11 | 112.20 | 112.69 | 111.89 | 150,800 |
16 Apr 2024 | 112.63 | 112.72 | 111.89 | 112.27 | 111.48 | 191,000 |
15 Apr 2024 | 115.21 | 115.21 | 113.62 | 113.79 | 112.98 | 180,200 |
12 Apr 2024 | 115.61 | 115.74 | 114.21 | 114.46 | 113.65 | 178,000 |
11 Apr 2024 | 116.36 | 116.52 | 115.35 | 116.30 | 115.48 | 227,900 |
10 Apr 2024 | 116.13 | 116.46 | 115.44 | 115.90 | 115.08 | 201,900 |
09 Apr 2024 | 117.86 | 118.00 | 117.15 | 117.62 | 116.79 | 194,600 |
08 Apr 2024 | 117.27 | 117.51 | 117.04 | 117.37 | 116.54 | 543,000 |
05 Apr 2024 | 116.26 | 117.00 | 116.00 | 116.82 | 115.99 | 264,600 |
04 Apr 2024 | 117.80 | 117.80 | 115.99 | 116.14 | 115.32 | 373,900 |
03 Apr 2024 | 116.17 | 117.07 | 116.17 | 116.78 | 115.95 | 863,100 |
02 Apr 2024 | 116.35 | 116.44 | 115.92 | 116.22 | 115.40 | 335,300 |
01 Apr 2024 | 117.00 | 117.58 | 116.67 | 116.92 | 116.09 | 210,700 |
28 Mar 2024 | 116.55 | 116.95 | 116.47 | 116.84 | 116.01 | 285,400 |
27 Mar 2024 | 116.27 | 116.94 | 116.23 | 116.86 | 116.03 | 188,500 |
26 Mar 2024 | 116.27 | 116.27 | 115.75 | 115.83 | 115.01 | 254,800 |
25 Mar 2024 | 115.76 | 116.23 | 115.76 | 115.90 | 115.08 | 250,600 |
22 Mar 2024 | 116.26 | 116.41 | 115.64 | 115.79 | 114.97 | 138,900 |
21 Mar 2024 | 116.65 | 116.83 | 116.37 | 116.59 | 115.76 | 404,200 |
20 Mar 2024 | 115.13 | 116.44 | 114.90 | 116.37 | 115.55 | 246,100 |
19 Mar 2024 | 114.72 | 115.30 | 114.50 | 115.02 | 114.21 | 529,200 |
18 Mar 2024 | 115.34 | 115.48 | 114.87 | 114.95 | 114.14 | 234,900 |
15 Mar 2024 | 114.75 | 115.19 | 114.63 | 114.90 | 114.09 | 208,600 |
14 Mar 2024 | 115.40 | 115.42 | 114.26 | 114.74 | 113.93 | 169,600 |
13 Mar 2024 | 115.30 | 115.71 | 115.27 | 115.43 | 114.61 | 198,100 |
12 Mar 2024 | 115.49 | 115.85 | 114.92 | 115.79 | 114.97 | 221,600 |
11 Mar 2024 | 115.14 | 115.39 | 114.88 | 115.27 | 114.45 | 184,700 |
08 Mar 2024 | 116.11 | 116.36 | 115.57 | 115.66 | 114.84 | 271,700 |
07 Mar 2024 | 115.72 | 116.05 | 115.49 | 115.92 | 115.10 | 650,000 |
06 Mar 2024 | 114.94 | 115.43 | 114.85 | 115.05 | 114.24 | 157,300 |
05 Mar 2024 | 114.27 | 114.55 | 113.53 | 113.79 | 112.98 | 165,600 |
04 Mar 2024 | 114.11 | 114.30 | 113.95 | 114.15 | 113.34 | 131,200 |
01 Mar 2024 | 113.69 | 114.58 | 113.29 | 114.48 | 113.67 | 267,400 |
29 Feb 2024 | 113.45 | 113.49 | 112.72 | 113.18 | 112.38 | 165,400 |
28 Feb 2024 | 112.85 | 112.98 | 112.62 | 112.74 | 111.94 | 190,000 |
27 Feb 2024 | 113.44 | 113.66 | 113.34 | 113.63 | 112.83 | 167,100 |
26 Feb 2024 | 113.35 | 113.42 | 112.95 | 113.23 | 112.43 | 160,800 |
23 Feb 2024 | 113.31 | 113.45 | 113.00 | 113.37 | 112.57 | 278,100 |
22 Feb 2024 | 113.42 | 113.58 | 113.07 | 113.26 | 112.46 | 1,074,700 |
21 Feb 2024 | 112.32 | 112.60 | 112.05 | 112.52 | 111.72 | 219,600 |
20 Feb 2024 | 112.70 | 112.93 | 112.21 | 112.43 | 111.63 | 274,600 |
16 Feb 2024 | 112.15 | 112.81 | 112.04 | 112.42 | 111.62 | 380,200 |
15 Feb 2024 | 111.55 | 112.37 | 111.42 | 112.31 | 111.51 | 328,100 |
14 Feb 2024 | 110.76 | 111.30 | 110.64 | 111.28 | 110.49 | 194,500 |
13 Feb 2024 | 110.45 | 110.50 | 109.16 | 109.57 | 108.79 | 338,100 |
12 Feb 2024 | 111.62 | 112.45 | 111.62 | 112.02 | 111.23 | 154,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |